Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voya Infrastructure, Industrials and Materials Fund (NY: IDE )

10.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 8.828 8.877 8.730 8.738 135,598 -0.07(-0.74%)
May 27, 2022 8.509 8.796 8.500 8.804 172,128 +0.36(+4.26%)
May 26, 2022 8.420 8.491 8.411 8.444 54,810 +0.07(+0.78%)
May 25, 2022 8.362 8.379 8.289 8.379 40,304 +0.02(+0.20%)
May 24, 2022 8.313 8.362 8.223 8.362 27,905 +0.05(+0.59%)
May 23, 2022 8.232 8.362 8.232 8.313 64,208 +0.10(+1.19%)
May 20, 2022 8.346 8.346 8.109 8.215 59,312 -0.07(-0.89%)
May 19, 2022 8.191 8.305 8.191 8.289 65,230 +0.06(+0.70%)
May 18, 2022 8.444 8.493 8.223 8.232 45,428 -0.28(-3.27%)
May 17, 2022 8.379 8.518 8.346 8.509 42,040 +0.27(+3.27%)
May 16, 2022 8.142 8.301 8.142 8.240 74,671 +0.08(+1.00%)
May 13, 2022 7.978 8.193 7.978 8.158 62,044 +0.22(+2.78%)
May 12, 2022 8.044 8.109 7.864 7.937 90,311 -0.14(-1.72%)
May 11, 2022 8.068 8.191 8.027 8.076 67,870 +0.02(+0.30%)
May 10, 2022 8.133 8.225 8.035 8.052 76,341 -0.06(-0.71%)
May 09, 2022 8.199 8.321 8.109 8.109 160,637 -0.27(-3.22%)
May 06, 2022 8.313 8.379 8.256 8.379 80,882 +0.04(+0.49%)
May 05, 2022 8.518 8.542 8.313 8.338 78,922 -0.21(-2.49%)
May 04, 2022 8.420 8.567 8.354 8.550 83,755 +0.14(+1.65%)
May 03, 2022 8.362 8.469 8.362 8.411 60,640 +0.07(+0.88%)
May 02, 2022 8.379 8.464 8.321 8.338 153,504 -0.06(-0.68%)
Apr 29, 2022 8.550 8.620 8.395 8.395 80,087 -0.20(-2.38%)
Apr 28, 2022 8.575 8.647 8.550 8.599 100,265 +0.05(+0.57%)
Apr 27, 2022 8.493 8.632 8.485 8.550 68,205 +0.03(+0.38%)
Apr 26, 2022 8.648 8.697 8.518 8.518 96,093 -0.18(-2.07%)
Apr 25, 2022 8.853 9.270 8.616 8.697 195,290 -0.22(-2.47%)
Apr 22, 2022 9.082 9.098 8.910 8.918 81,788 -0.20(-2.15%)
Apr 21, 2022 9.229 9.303 9.114 9.114 38,143 -0.11(-1.24%)
Apr 20, 2022 9.261 9.296 9.204 9.229 21,948 -0.01(-0.09%)
Apr 19, 2022 9.123 9.237 9.098 9.237 65,713 +0.09(+0.98%)
Apr 18, 2022 9.131 9.147 9.065 9.147 85,487 +0.09(+0.99%)
Apr 14, 2022 9.073 9.188 9.000 9.057 56,254 -0.02(-0.18%)
Apr 13, 2022 9.024 9.082 9.024 9.073 29,623 +0.07(+0.73%)
Apr 12, 2022 9.057 9.123 9.008 9.008 43,352 -0.04(-0.45%)
Apr 11, 2022 9.155 9.162 9.024 9.049 61,693 -0.10(-1.07%)
Apr 08, 2022 9.057 9.212 9.057 9.147 35,677 +0.06(+0.63%)
Apr 07, 2022 9.041 9.104 8.992 9.090 51,105 +0.05(+0.54%)
Apr 06, 2022 9.106 9.172 8.998 9.041 48,379 -0.11(-1.25%)
Apr 05, 2022 9.237 9.270 9.155 9.155 43,343 -0.09(-0.97%)
Apr 04, 2022 9.294 9.294 9.229 9.245 31,422 -0.07(-0.79%)
Apr 01, 2022 9.351 9.400 9.253 9.319 72,159 -0.00(-0.01%)
Mar 31, 2022 9.352 9.392 9.279 9.320 71,087 -0.03(-0.34%)
Mar 30, 2022 9.400 9.448 9.344 9.352 40,088 -0.07(-0.77%)
Mar 29, 2022 9.376 9.432 9.336 9.424 60,081 +0.06(+0.60%)
Mar 28, 2022 9.287 9.400 9.287 9.368 91,332 -0.01(-0.09%)
Mar 25, 2022 9.207 9.420 9.207 9.376 120,064 +0.15(+1.65%)
Mar 24, 2022 9.231 9.231 9.159 9.223 29,272 +0.04(+0.44%)
Mar 23, 2022 9.239 9.259 9.143 9.183 54,562 -0.10(-1.12%)
Mar 22, 2022 9.239 9.336 9.215 9.287 47,153 +0.09(+0.96%)
Mar 21, 2022 9.135 9.271 9.135 9.199 29,413 +0.02(+0.26%)
Mar 18, 2022 9.055 9.271 8.839 9.175 40,156 +0.08(+0.88%)
Mar 17, 2022 8.807 9.151 8.807 9.095 69,128 +0.26(+2.99%)
Mar 16, 2022 8.694 8.831 8.694 8.831 91,755 +0.22(+2.61%)
Mar 15, 2022 8.518 8.622 8.510 8.606 39,063 +0.10(+1.13%)
Mar 14, 2022 8.638 8.638 8.494 8.510 76,554 -0.10(-1.12%)
Mar 11, 2022 8.670 8.686 8.583 8.606 24,033 -0.02(-0.19%)
Mar 10, 2022 8.558 8.646 8.542 8.622 24,048 +0.01(+0.09%)
Mar 09, 2022 8.566 8.654 8.550 8.614 41,312 +0.11(+1.32%)
Mar 08, 2022 8.494 8.566 8.422 8.502 70,318 +0.04(+0.47%)
Mar 07, 2022 8.614 8.630 8.462 8.462 56,539 -0.23(-2.63%)
Mar 04, 2022 8.727 8.727 8.625 8.690 38,791 -0.10(-1.14%)
Mar 03, 2022 8.815 8.863 8.751 8.791 62,293 +0.02(+0.27%)
Mar 02, 2022 8.670 8.820 8.670 8.767 46,774 +0.10(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.